Mercados españoles cerrados

Hilton Worldwide Holdings Inc. (HLT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
148,90-1,28 (-0,85%)
A partir del 11:35AM EDT. Mercado abierto.
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 oct 2023148,97149,62147,66148,90148,90452.445
29 sept 2023154,01154,42148,88150,18150,181.853.000
28 sept 2023149,72154,19149,72153,67153,672.494.700
27 sept 2023148,05150,04147,29149,36149,362.651.700
26 sept 2023147,11149,38147,00147,34147,341.625.200
25 sept 2023146,54148,68146,00147,81147,811.539.600
22 sept 2023147,75149,96147,47147,59147,591.648.800
21 sept 2023150,85151,18147,64147,71147,711.951.600
20 sept 2023153,03154,35152,51152,74152,741.051.600
19 sept 2023152,99153,23151,50152,15152,151.757.900
18 sept 2023154,02155,20153,23153,36153,361.142.200
15 sept 2023155,95156,69153,89154,41154,412.782.600
14 sept 2023154,41156,41153,82156,15156,151.562.000
13 sept 2023155,29155,56152,89153,39153,392.287.800
12 sept 2023154,54156,50154,41155,74155,741.643.400
11 sept 2023155,00156,57153,83154,74154,742.295.900
08 sept 2023149,01154,26148,76154,12154,122.586.000
07 sept 2023148,60148,82147,25148,36148,361.550.200
06 sept 2023147,86150,02147,86149,20149,201.647.600
05 sept 2023150,61150,61147,69148,58148,581.342.100
01 sept 2023150,05151,70149,77151,00151,001.202.400
31 ago 2023150,69151,26148,57148,65148,652.654.100
30 ago 2023149,83151,58149,43150,42150,421.215.700
29 ago 2023148,32150,12147,29149,83149,831.482.200
28 ago 2023147,54149,45146,85148,72148,72858.900
25 ago 2023147,34148,03146,42147,02147,021.195.300
24 ago 2023148,92150,51146,87147,11147,111.176.600
24 ago 20230.15 Dividendo
23 ago 2023149,94150,54149,16149,87149,721.238.400
22 ago 2023149,38150,29148,83149,99149,841.225.800
21 ago 2023150,80151,85148,29149,00148,851.478.800
18 ago 2023148,69151,51148,31150,80150,651.261.200
17 ago 2023154,50154,50149,68149,79149,642.094.600
16 ago 2023152,97154,65152,87153,70153,551.620.400
15 ago 2023154,63155,32153,37153,66153,511.211.500
14 ago 2023154,42155,51153,83155,32155,161.171.100
11 ago 2023154,47155,35153,67154,84154,691.492.600
10 ago 2023155,73157,14154,93155,38155,221.569.100
09 ago 2023154,29155,26153,08154,19154,041.201.800
08 ago 2023152,40154,08152,00153,73153,581.392.200
07 ago 2023151,53153,57151,53153,48153,331.125.400
04 ago 2023151,99154,11150,62151,35151,201.210.200
03 ago 2023150,81151,28148,26150,66150,512.219.400
02 ago 2023153,40155,68153,09153,24153,091.174.500
01 ago 2023154,70156,44153,81154,57154,421.414.400
31 jul 2023154,87156,30154,01155,49155,331.571.700
28 jul 2023153,89155,16153,27154,17154,022.309.500
27 jul 2023152,10154,19151,09152,64152,492.377.400
26 jul 2023151,70153,21147,94150,26150,114.503.900
25 jul 2023147,68151,42147,21151,13150,983.998.600
24 jul 2023151,54151,75149,37150,46150,311.583.300
21 jul 2023150,48152,77150,48151,84151,691.466.700
20 jul 2023148,70150,46148,57149,29149,141.411.100
19 jul 2023149,77149,97148,61148,92148,771.501.800
18 jul 2023148,16150,62148,16149,97149,821.754.600
17 jul 2023147,03150,07147,03149,00148,851.689.100
14 jul 2023151,82151,82147,53147,78147,632.492.300
13 jul 2023152,12152,77151,39151,89151,741.479.300
12 jul 2023153,55154,12150,90151,03150,881.678.200
11 jul 2023152,97155,02151,58152,16152,012.069.000
10 jul 2023148,25152,16148,25152,14151,992.431.800
07 jul 2023145,83149,37145,01148,32148,171.963.400
06 jul 2023142,89145,81142,50145,70145,551.937.400
05 jul 2023145,08145,36143,49145,00144,851.579.800
03 jul 2023144,49146,03144,16145,48145,33915.500
30 jun 2023144,50146,31143,96145,55145,401.723.300
29 jun 2023140,99144,64140,99143,92143,782.027.100
28 jun 2023141,34142,18140,69141,92141,782.038.500
27 jun 2023138,96141,49137,74141,35141,211.492.500
26 jun 2023137,10140,04136,99138,34138,201.504.000
23 jun 2023138,83139,00136,76137,11136,974.640.700
22 jun 2023141,15142,00139,91141,07140,931.155.300
21 jun 2023139,57142,15139,18141,15141,012.040.300
20 jun 2023139,97141,05138,75139,63139,491.541.700
16 jun 2023142,24142,46139,94140,81140,672.669.800
15 jun 2023142,15142,15138,66140,67140,532.970.900
14 jun 2023143,72144,40141,67143,55143,411.304.300
13 jun 2023143,37144,00142,56143,29143,151.210.700
12 jun 2023142,72142,72140,84142,67142,531.095.700
09 jun 2023142,94143,70141,25141,53141,391.253.100
08 jun 2023142,35143,00141,00142,88142,741.266.000
07 jun 2023144,95146,53142,40142,63142,491.385.900
06 jun 2023142,73145,67142,73144,60144,461.283.200
05 jun 2023142,37143,35141,32142,57142,431.181.000
02 jun 2023138,61143,20138,60142,80142,661.608.700
01 jun 2023136,58138,42134,78137,67137,531.896.700
31 may 2023136,32136,95134,43136,12135,983.337.700
30 may 2023138,16139,43135,84136,08135,941.367.400
26 may 2023140,00140,94138,01138,09137,951.187.800
25 may 2023137,80140,13136,91139,93139,791.339.000
24 may 2023136,66137,54135,49136,85136,711.712.100
23 may 2023141,98142,84136,95137,71137,572.178.400
22 may 2023144,04144,30142,74143,55143,411.731.400
19 may 2023145,78146,18143,49144,18144,041.218.000
18 may 2023143,72146,87143,14146,25146,101.130.600
18 may 20230.15 Dividendo
17 may 2023143,79146,09142,64144,20143,911.501.500
16 may 2023143,02143,48142,01142,47142,181.707.300
15 may 2023141,98143,31141,15143,26142,971.377.500
12 may 2023141,55142,44140,69141,58141,291.245.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...